Syntec Construct (SYNTEC)

SYNTEC
🏛️ Tailandia →
1.96
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 1.77 1.78 1.76 1.78 1.8M
2022-12-29 1.75 1.78 1.74 1.77 6.1M
2022-12-28 1.74 1.77 1.72 1.74 3.2M
2022-12-27 1.76 1.78 1.70 1.74 7.0M
2022-12-26 1.67 1.72 1.67 1.72 3.4M
2022-12-23 1.65 1.67 1.65 1.66 0.2M
2022-12-22 1.66 1.67 1.65 1.66 1.2M
2022-12-21 1.65 1.67 1.64 1.66 1.2M
2022-12-20 1.65 1.65 1.63 1.65 1.0M
2022-12-19 1.64 1.65 1.64 1.64 0.5M
2022-12-16 1.66 1.66 1.64 1.64 0.9M
2022-12-15 1.65 1.66 1.64 1.66 1.0M
2022-12-14 1.67 1.68 1.65 1.66 0.9M
2022-12-13 1.63 1.66 1.63 1.66 0.7M
2022-12-09 1.62 1.64 1.62 1.64 0.4M
2022-12-08 1.65 1.65 1.60 1.62 2.1M
2022-12-07 1.67 1.67 1.63 1.64 2.7M
2022-12-06 1.70 1.71 1.65 1.66 3.1M
2022-12-02 1.69 1.71 1.68 1.70 1.3M
2022-12-01 1.67 1.70 1.65 1.69 2.4M
2022-11-30 1.61 1.66 1.61 1.65 2.1M
2022-11-29 1.60 1.63 1.59 1.61 1.2M
2022-11-28 1.58 1.61 1.58 1.61 0.5M
2022-11-25 1.57 1.59 1.57 1.57 0.5M
2022-11-24 1.58 1.58 1.56 1.58 0.5M
2022-11-23 1.57 1.58 1.56 1.57 1.0M
2022-11-22 1.59 1.60 1.57 1.57 0.6M
2022-11-21 1.59 1.60 1.58 1.58 0.7M
2022-11-18 1.57 1.59 1.57 1.58 0.4M
2022-11-17 1.60 1.60 1.57 1.57 0.5M
2022-11-16 1.58 1.60 1.58 1.58 0.4M
2022-11-15 1.58 1.60 1.57 1.58 0.6M
2022-11-14 1.59 1.62 1.58 1.58 2.0M
2022-11-11 1.58 1.58 1.57 1.58 0.4M
2022-11-10 1.57 1.58 1.56 1.58 0.4M
2022-11-09 1.58 1.58 1.56 1.58 0.7M
2022-11-08 1.57 1.60 1.57 1.58 1.0M
2022-11-07 1.59 1.59 1.57 1.57 0.3M
2022-11-04 1.58 1.58 1.56 1.58 0.7M
2022-11-03 1.58 1.59 1.58 1.58 0.3M
2022-11-02 1.58 1.60 1.57 1.59 0.6M
2022-11-01 1.58 1.58 1.56 1.58 0.6M
2022-10-31 1.58 1.60 1.55 1.57 2.3M
2022-10-28 1.58 1.60 1.56 1.58 1.2M
2022-10-27 1.59 1.60 1.57 1.58 1.4M
2022-10-26 1.60 1.61 1.58 1.59 0.4M
2022-10-25 1.60 1.61 1.59 1.59 0.2M
2022-10-21 1.61 1.61 1.59 1.60 0.2M
2022-10-20 1.60 1.61 1.59 1.61 0.3M
2022-10-19 1.61 1.61 1.59 1.59 0.2M
2022-10-18 1.59 1.62 1.59 1.61 0.6M
2022-10-17 1.57 1.58 1.56 1.57 0.3M
2022-10-12 1.59 1.59 1.56 1.58 0.7M
2022-10-11 1.60 1.60 1.57 1.58 1.0M
2022-10-10 1.60 1.60 1.58 1.60 0.5M
2022-10-07 1.60 1.61 1.59 1.60 0.3M
2022-10-06 1.62 1.62 1.58 1.60 0.8M
2022-10-05 1.62 1.62 1.60 1.61 0.1M
2022-10-04 1.59 1.62 1.59 1.61 0.3M
2022-10-03 1.59 1.61 1.59 1.60 0.4M
2022-09-30 1.59 1.62 1.59 1.62 0.1M
2022-09-29 1.61 1.63 1.59 1.59 0.6M
2022-09-28 1.59 1.61 1.59 1.60 0.4M
2022-09-27 1.61 1.63 1.60 1.61 0.5M
2022-09-26 1.63 1.63 1.61 1.61 0.6M
2022-09-23 1.63 1.64 1.61 1.64 0.8M
2022-09-22 1.61 1.64 1.60 1.63 0.6M
2022-09-21 1.64 1.66 1.62 1.62 1.0M
2022-09-20 1.62 1.66 1.62 1.64 0.6M
2022-09-19 1.67 1.67 1.59 1.63 2.1M
2022-09-16 1.67 1.68 1.66 1.67 0.4M
2022-09-15 1.66 1.68 1.65 1.67 1.7M
2022-09-14 1.65 1.67 1.64 1.67 0.6M
2022-09-13 1.66 1.67 1.65 1.65 0.5M
2022-09-12 1.65 1.67 1.64 1.66 0.6M
2022-09-09 1.66 1.67 1.65 1.65 0.3M
2022-09-08 1.66 1.66 1.63 1.66 0.6M
2022-09-07 1.67 1.68 1.65 1.66 0.5M
2022-09-06 1.65 1.67 1.63 1.67 0.7M
2022-09-05 1.66 1.66 1.64 1.65 0.2M
2022-09-02 1.65 1.66 1.64 1.66 0.3M
2022-09-01 1.64 1.67 1.64 1.65 0.3M
2022-08-31 1.67 1.68 1.65 1.65 1.1M
2022-08-30 1.65 1.68 1.65 1.66 0.4M
2022-08-29 1.65 1.67 1.65 1.67 0.1M
2022-08-26 1.69 1.69 1.66 1.68 0.4M
2022-08-25 1.66 1.69 1.65 1.69 0.9M
2022-08-24 1.69 1.69 1.66 1.67 0.2M
2022-08-23 1.67 1.69 1.65 1.67 0.5M
2022-08-22 1.69 1.69 1.65 1.66 0.8M
2022-08-19 1.71 1.72 1.67 1.68 1.8M
2022-08-18 1.70 1.72 1.68 1.71 4.9M
2022-08-17 1.66 1.70 1.66 1.69 5.2M
2022-08-16 1.63 1.64 1.62 1.63 0.4M
2022-08-15 1.61 1.64 1.60 1.64 2.2M
2022-08-11 1.62 1.62 1.59 1.61 0.7M
2022-08-10 1.63 1.63 1.60 1.60 0.7M
2022-08-09 1.61 1.64 1.61 1.62 0.5M
2022-08-08 1.61 1.62 1.59 1.61 0.7M
2022-08-05 1.60 1.62 1.59 1.60 1.1M
2022-08-04 1.59 1.61 1.59 1.59 0.6M
2022-08-03 1.59 1.60 1.56 1.58 0.5M
2022-08-02 1.59 1.62 1.57 1.59 1.0M
2022-08-01 1.58 1.62 1.57 1.60 1.0M
2022-07-27 1.57 1.59 1.56 1.57 0.3M
2022-07-26 1.58 1.58 1.56 1.56 0.3M
2022-07-25 1.57 1.58 1.54 1.58 1.8M
2022-07-22 1.58 1.58 1.56 1.57 0.7M
2022-07-21 1.57 1.58 1.55 1.58 0.8M
2022-07-20 1.63 1.64 1.55 1.57 4.8M
2022-07-19 1.63 1.63 1.61 1.63 0.5M
2022-07-18 1.62 1.66 1.62 1.63 1.3M
2022-07-15 1.68 1.68 1.61 1.63 1.5M
2022-07-14 1.67 1.68 1.65 1.65 0.7M
2022-07-12 1.70 1.70 1.66 1.68 0.6M
2022-07-11 1.68 1.70 1.67 1.67 0.4M
2022-07-08 1.69 1.71 1.67 1.68 1.1M
2022-07-07 1.69 1.75 1.69 1.70 2.3M
2022-07-06 1.67 1.69 1.65 1.68 0.6M
2022-07-05 1.71 1.74 1.67 1.67 1.9M
2022-07-04 1.74 1.74 1.70 1.71 0.6M
2022-07-01 1.71 1.74 1.70 1.73 0.4M
2022-06-30 1.74 1.74 1.71 1.73 0.9M
2022-06-29 1.76 1.77 1.73 1.74 1.1M
2022-06-28 1.72 1.81 1.72 1.75 4.0M
2022-06-27 1.74 1.76 1.72 1.72 1.2M
2022-06-24 1.74 1.75 1.73 1.73 0.6M
2022-06-23 1.75 1.76 1.71 1.72 1.7M
2022-06-22 1.76 1.76 1.72 1.74 1.2M
2022-06-21 1.74 1.78 1.74 1.76 1.4M
2022-06-20 1.67 1.75 1.67 1.73 2.3M
2022-06-17 1.63 1.70 1.62 1.66 2.0M
2022-06-16 1.73 1.76 1.63 1.63 5.2M
2022-06-15 1.71 2.00 1.65 1.70 21.4M
2022-06-14 1.73 1.73 1.70 1.71 0.6M
2022-06-13 1.76 1.76 1.72 1.73 1.0M
2022-06-10 1.77 1.78 1.76 1.77 0.4M
2022-06-09 1.77 1.79 1.76 1.78 0.6M
2022-06-08 1.77 1.78 1.76 1.76 0.3M
2022-06-07 1.78 1.78 1.74 1.77 0.8M
2022-06-06 1.76 1.77 1.75 1.77 0.4M
2022-06-02 1.77 1.79 1.74 1.76 1.1M
2022-06-01 1.77 1.79 1.76 1.76 0.8M
2022-05-31 1.80 1.80 1.75 1.77 0.6M
2022-05-30 1.73 1.78 1.73 1.78 0.6M
2022-05-27 1.74 1.76 1.73 1.74 1.1M
2022-05-26 1.72 1.74 1.72 1.74 1.2M
2022-05-25 1.72 1.73 1.70 1.71 1.0M
2022-05-24 1.73 1.73 1.70 1.72 1.5M
2022-05-23 1.64 1.72 1.64 1.70 2.8M
2022-05-20 1.62 1.66 1.61 1.66 1.6M
2022-05-19 1.65 1.65 1.61 1.63 1.4M
2022-05-18 1.62 1.67 1.60 1.66 1.6M
2022-05-17 1.61 1.63 1.59 1.61 1.1M
2022-05-13 1.63 1.63 1.58 1.60 3.0M
2022-05-12 1.66 1.67 1.63 1.63 1.5M
2022-05-11 1.66 1.69 1.66 1.67 1.2M
2022-05-10 1.72 1.72 1.65 1.70 3.9M
2022-05-09 1.76 1.77 1.71 1.73 4.2M
2022-05-06 1.78 1.79 1.75 1.78 1.5M
2022-05-05 1.79 1.82 1.78 1.80 1.0M
2022-05-03 1.83 1.83 1.78 1.79 1.8M
2022-04-29 1.80 1.83 1.80 1.80 0.5M
2022-04-28 1.80 1.82 1.78 1.79 2.0M
2022-04-27 1.86 1.87 1.77 1.80 8.6M
2022-04-26 1.88 1.88 1.85 1.86 2.2M
2022-04-25 1.88 1.90 1.86 1.86 2.4M
2022-04-22 1.88 1.91 1.87 1.89 1.3M
2022-04-21 1.88 1.90 1.87 1.88 0.4M
2022-04-20 1.89 1.90 1.87 1.88 0.7M
2022-04-19 1.88 1.90 1.88 1.88 0.3M
2022-04-18 1.87 1.89 1.86 1.88 0.9M
2022-04-12 1.88 1.90 1.86 1.87 2.1M
2022-04-11 1.90 1.91 1.88 1.88 1.5M
2022-04-08 1.88 1.91 1.88 1.90 0.6M
2022-04-07 1.90 1.90 1.88 1.88 2.4M
2022-04-05 1.91 1.93 1.89 1.90 2.5M
2022-04-04 1.92 1.92 1.91 1.91 0.9M
2022-04-01 1.91 1.93 1.90 1.92 1.5M
2022-03-31 1.91 1.93 1.91 1.92 1.1M
2022-03-30 1.91 1.93 1.90 1.91 1.1M
2022-03-29 1.92 1.94 1.89 1.91 1.9M
2022-03-28 1.91 1.92 1.90 1.91 0.7M
2022-03-25 1.93 1.93 1.90 1.91 1.8M
2022-03-24 1.91 1.95 1.91 1.94 1.0M
2022-03-23 1.93 1.94 1.91 1.92 1.2M
2022-03-22 1.94 1.94 1.92 1.94 0.4M
2022-03-21 1.92 1.94 1.91 1.93 1.0M
2022-03-18 1.94 1.95 1.92 1.92 1.0M
2022-03-17 1.92 1.94 1.92 1.93 1.9M
2022-03-16 1.91 1.93 1.88 1.91 2.2M
2022-03-15 1.93 1.95 1.89 1.89 2.2M
2022-03-14 1.94 1.95 1.92 1.92 1.0M
2022-03-11 1.93 1.95 1.91 1.95 0.8M
2022-03-10 1.94 1.96 1.92 1.93 2.3M
2022-03-09 1.87 1.93 1.87 1.91 2.3M
2022-03-08 1.88 1.92 1.84 1.88 4.6M
2022-03-07 1.93 1.95 1.89 1.89 6.3M
2022-03-04 1.99 2.00 1.93 1.94 4.5M
2022-03-03 1.97 2.02 1.97 2.00 5.3M
2022-03-02 1.97 2.00 1.96 1.96 2.4M
2022-03-01 2.00 2.02 1.96 2.00 2.4M
2022-02-28 1.96 1.99 1.95 1.97 2.6M
2022-02-25 1.96 2.00 1.96 1.97 3.2M
2022-02-24 2.00 2.02 1.95 1.98 6.8M
2022-02-23 1.99 2.04 1.99 2.02 3.8M
2022-02-22 1.99 2.04 1.97 1.99 6.3M
2022-02-21 2.04 2.08 1.99 2.00 7.3M
2022-02-18 2.02 2.08 2.00 2.04 6.9M
2022-02-17 2.02 2.06 2.02 2.02 1.8M
2022-02-15 2.02 2.06 2.00 2.00 7.6M
2022-02-14 2.00 2.04 1.98 2.00 10.5M
2022-02-11 2.00 2.04 2.00 2.02 8.5M
2022-02-10 2.20 2.34 2.02 2.04 75.1M
2022-02-09 2.18 2.22 2.16 2.18 8.8M
2022-02-08 2.26 2.26 2.16 2.18 19.2M
2022-02-07 2.10 2.22 2.08 2.22 43.7M
2022-02-04 2.10 2.14 2.06 2.08 6.6M
2022-02-03 2.06 2.12 2.00 2.10 8.4M
2022-02-02 2.14 2.14 2.04 2.06 9.2M
2022-02-01 2.06 2.12 2.04 2.10 13.5M
2022-01-31 2.00 2.04 1.99 2.02 9.0M
2022-01-28 1.95 1.99 1.94 1.98 2.7M
2022-01-27 1.94 1.95 1.92 1.95 2.3M
2022-01-26 1.93 1.96 1.92 1.95 1.8M
2022-01-25 1.92 1.96 1.92 1.95 1.9M
2022-01-24 1.95 1.98 1.93 1.93 3.1M
2022-01-21 1.96 1.97 1.94 1.95 2.0M
2022-01-20 1.97 1.98 1.95 1.95 2.0M
2022-01-19 1.98 2.00 1.96 1.97 2.9M
2022-01-18 2.00 2.00 1.97 1.98 3.8M
2022-01-17 2.00 2.02 1.99 2.00 3.5M
2022-01-14 2.02 2.02 1.99 2.00 3.1M
2022-01-13 2.04 2.08 2.00 2.00 7.5M
2022-01-12 2.00 2.08 2.00 2.04 15.9M
2022-01-11 1.98 2.02 1.98 2.00 5.3M
2022-01-10 1.97 1.99 1.95 1.97 1.5M
2022-01-07 1.99 1.99 1.96 1.97 1.0M
2022-01-06 1.99 2.02 1.97 1.97 2.5M
2022-01-05 1.97 2.02 1.96 2.00 6.7M
2022-01-04 1.96 1.98 1.95 1.96 2.2M